32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 1264 |
| 3 | 20230726 | 185800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 4 | 20230726 | 185700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 5 | 20230726 | 185600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 6 | 20230726 | 185500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 7 | 20230726 | 185400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 8 | 20230726 | 185300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 9 | 20230726 | 185200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 10 | 20230726 | 185100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 11 | 20230726 | 185000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 12 | 20230726 | 184900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 13 | 20230726 | 184800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 14 | 20230726 | 184700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 15 | 20230726 | 184600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 16 | 20230726 | 184500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 17 | 20230726 | 184400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 18 | 20230726 | 184300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 19 | 20230726 | 184200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 20 | 20230726 | 184100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 21 | 20230726 | 184000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 22 | 20230726 | 183900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 23 | 20230726 | 183800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 24 | 20230726 | 183700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 25 | 20230726 | 183600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 26 | 20230726 | 183500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 27 | 20230726 | 183400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 28 | 20230726 | 183300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 29 | 20230726 | 183200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 30 | 20230726 | 183100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 31 | 20230726 | 183000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 32 | 20230726 | 182900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 1264 |
| 33 | 20230726 | 182800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 34 | 20230726 | 182700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 35 | 20230726 | 182600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 36 | 20230726 | 182500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 37 | 20230726 | 182400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 38 | 20230726 | 182300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 39 | 20230726 | 182200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 40 | 20230726 | 182100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 41 | 20230726 | 182000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 42 | 20230726 | 181900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 43 | 20230726 | 181800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 44 | 20230726 | 181700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 45 | 20230726 | 181600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 46 | 20230726 | 181500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 47 | 20230726 | 181400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 48 | 20230726 | 181300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 49 | 20230726 | 181200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 50 | 20230726 | 181100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 51 | 20230726 | 181000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 52 | 20230726 | 180900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 53 | 20230726 | 180800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 54 | 20230726 | 180700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 55 | 20230726 | 180600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 56 | 20230726 | 180500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 57 | 20230726 | 180400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 58 | 20230726 | 180300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 59 | 20230726 | 180200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 60 | 20230726 | 180100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 61 | 20230726 | 180000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 62 | 20230726 | 175900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 1264 |
| 63 | 20230726 | 175800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 64 | 20230726 | 175700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 65 | 20230726 | 175600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 66 | 20230726 | 175500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 67 | 20230726 | 175400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 68 | 20230726 | 175300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 69 | 20230726 | 175200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 70 | 20230726 | 175100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 71 | 20230726 | 175000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 72 | 20230726 | 174900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 73 | 20230726 | 174800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 74 | 20230726 | 174700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 75 | 20230726 | 174600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 76 | 20230726 | 174500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 77 | 20230726 | 174400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 78 | 20230726 | 174300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 79 | 20230726 | 174200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 80 | 20230726 | 174100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 81 | 20230726 | 174000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 82 | 20230726 | 173900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 83 | 20230726 | 173800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 84 | 20230726 | 173700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 85 | 20230726 | 173600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 86 | 20230726 | 173500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 87 | 20230726 | 173400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 88 | 20230726 | 173300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 89 | 20230726 | 173200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 90 | 20230726 | 173100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 91 | 20230726 | 173000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 92 | 20230726 | 172900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 1264 |
| 93 | 20230726 | 172800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 94 | 20230726 | 172700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 95 | 20230726 | 172600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 96 | 20230726 | 172500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 97 | 20230726 | 172400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 98 | 20230726 | 172300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 99 | 20230726 | 172200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 100 | 20230726 | 172100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 101 | 20230726 | 172000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 102 | 20230726 | 171900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 103 | 20230726 | 171800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 104 | 20230726 | 171700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 105 | 20230726 | 171600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 106 | 20230726 | 171500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 107 | 20230726 | 171400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 108 | 20230726 | 171300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 109 | 20230726 | 171200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 110 | 20230726 | 171100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 111 | 20230726 | 171000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 112 | 20230726 | 170900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 113 | 20230726 | 170800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 114 | 20230726 | 170700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 115 | 20230726 | 170600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 116 | 20230726 | 170500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 117 | 20230726 | 170400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 118 | 20230726 | 170300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 119 | 20230726 | 170200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 120 | 20230726 | 170100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 121 | 20230726 | 170000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 122 | 20230726 | 165900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 1264 |
| 123 | 20230726 | 165800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 124 | 20230726 | 165700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 125 | 20230726 | 165600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 126 | 20230726 | 165500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 127 | 20230726 | 165400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 128 | 20230726 | 165300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 129 | 20230726 | 165200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 130 | 20230726 | 165100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 131 | 20230726 | 165000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 132 | 20230726 | 164900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 133 | 20230726 | 164800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 134 | 20230726 | 164700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 135 | 20230726 | 164600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 136 | 20230726 | 164500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 137 | 20230726 | 164400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 138 | 20230726 | 164300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 139 | 20230726 | 164200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 140 | 20230726 | 164100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 141 | 20230726 | 164000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 142 | 20230726 | 163900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 143 | 20230726 | 163800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 144 | 20230726 | 163700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 145 | 20230726 | 163600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 146 | 20230726 | 163500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 147 | 20230726 | 163400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 148 | 20230726 | 163300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 149 | 20230726 | 163200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 150 | 20230726 | 163100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 151 | 20230726 | 163000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 152 | 20230726 | 162900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 1264 |
| 153 | 20230726 | 162800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 154 | 20230726 | 162700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 155 | 20230726 | 162600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 156 | 20230726 | 162500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 157 | 20230726 | 162400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 158 | 20230726 | 162300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 159 | 20230726 | 162200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 160 | 20230726 | 162100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 161 | 20230726 | 162000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 162 | 20230726 | 161900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 163 | 20230726 | 161800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 164 | 20230726 | 161700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 165 | 20230726 | 161600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 166 | 20230726 | 161500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 167 | 20230726 | 161400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 168 | 20230726 | 161300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 169 | 20230726 | 161200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 170 | 20230726 | 161100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 171 | 20230726 | 161000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 172 | 20230726 | 160900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 173 | 20230726 | 160800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 174 | 20230726 | 160700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 175 | 20230726 | 160600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 176 | 20230726 | 160500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 177 | 20230726 | 160400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 178 | 20230726 | 160300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 179 | 20230726 | 160200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 180 | 20230726 | 160100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 181 | 20230726 | 160000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 182 | 20230726 | 155900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 1264 |
| 183 | 20230726 | 155800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 184 | 20230726 | 155700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 185 | 20230726 | 155600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 186 | 20230726 | 155500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 187 | 20230726 | 155400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 188 | 20230726 | 155300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 189 | 20230726 | 155200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 190 | 20230726 | 155100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 191 | 20230726 | 155000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 192 | 20230726 | 154900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 193 | 20230726 | 154800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 194 | 20230726 | 154700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 195 | 20230726 | 154600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 196 | 20230726 | 154500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 197 | 20230726 | 154400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 198 | 20230726 | 154300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 199 | 20230726 | 154200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 200 | 20230726 | 154100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 201 | 20230726 | 154000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 202 | 20230726 | 153900 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 203 | 20230726 | 153800 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 204 | 20230726 | 153700 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 205 | 20230726 | 153600 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 206 | 20230726 | 153500 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 207 | 20230726 | 153400 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 208 | 20230726 | 153300 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 209 | 20230726 | 153200 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 210 | 20230726 | 153100 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 0 |
| 211 | 20230726 | 153000 | 1960688310 | 12200 | 12200 | 12200 | 12200 | 1264 |
| 212 | 20230726 | 152900 | 1945267510 | 12190 | 12190 | 12190 | 12190 | 0 |
| 213 | 20230726 | 152800 | 1945267510 | 12190 | 12190 | 12190 | 12190 | 0 |
| 214 | 20230726 | 152700 | 1945267510 | 12190 | 12190 | 12190 | 12190 | 0 |
| 215 | 20230726 | 152600 | 1945267510 | 12190 | 12190 | 12190 | 12190 | 0 |
| 216 | 20230726 | 152500 | 1945267510 | 12190 | 12190 | 12190 | 12190 | 0 |
| 217 | 20230726 | 152400 | 1945267510 | 12190 | 12190 | 12190 | 12190 | 0 |
| 218 | 20230726 | 152300 | 1945267510 | 12190 | 12190 | 12190 | 12190 | 0 |
| 219 | 20230726 | 152200 | 1945267510 | 12190 | 12190 | 12190 | 12190 | 0 |
| 220 | 20230726 | 152100 | 1945267510 | 12190 | 12190 | 12190 | 12190 | 0 |
| 221 | 20230726 | 152000 | 1945267510 | 12190 | 12190 | 12190 | 12190 | 0 |
| 222 | 20230726 | 151900 | 1945267510 | 12190 | 12200 | 12220 | 12190 | 266 |
| 223 | 20230726 | 151800 | 1942024820 | 12210 | 12210 | 12210 | 12210 | 0 |
| 224 | 20230726 | 151700 | 1942024820 | 12210 | 12210 | 12210 | 12210 | 197 |
| 225 | 20230726 | 151600 | 1939619450 | 12210 | 12200 | 12210 | 12200 | 97 |
| 226 | 20230726 | 151500 | 1938435950 | 12180 | 12180 | 12180 | 12170 | 178 |
| 227 | 20230726 | 151400 | 1936269630 | 12170 | 12170 | 12170 | 12170 | 129 |
| 228 | 20230726 | 151300 | 1934699700 | 12220 | 12160 | 12220 | 12160 | 101 |
| 229 | 20230726 | 151200 | 1933471480 | 12160 | 12170 | 12170 | 12160 | 164 |
| 230 | 20230726 | 151100 | 1931476080 | 12220 | 12220 | 12220 | 12220 | 0 |
| 231 | 20230726 | 151000 | 1931476080 | 12220 | 12220 | 12220 | 12220 | 0 |
| 232 | 20230726 | 150900 | 1931476080 | 12220 | 12220 | 12220 | 12150 | 222 |
| 233 | 20230726 | 150800 | 1928774840 | 12170 | 12180 | 12220 | 12170 | 401 |
| 234 | 20230726 | 150700 | 1923893200 | 12230 | 12230 | 12230 | 12230 | 1 |
| 235 | 20230726 | 150600 | 1923880970 | 12180 | 12180 | 12180 | 12180 | 215 |
| 236 | 20230726 | 150500 | 1921262270 | 12180 | 12240 | 12240 | 12180 | 11 |
| 237 | 20230726 | 150400 | 1921128230 | 12180 | 12190 | 12240 | 12180 | 339 |
| 238 | 20230726 | 150300 | 1916986400 | 12190 | 12190 | 12190 | 12190 | 1 |
| 239 | 20230726 | 150200 | 1916974210 | 12190 | 12190 | 12190 | 12190 | 0 |
| 240 | 20230726 | 150100 | 1916974210 | 12190 | 12190 | 12190 | 12190 | 70 |
| 241 | 20230726 | 150000 | 1916120910 | 12190 | 12190 | 12190 | 12190 | 21 |
| 242 | 20230726 | 145900 | 1915864920 | 12220 | 12250 | 12250 | 12220 | 552 |
| 243 | 20230726 | 145800 | 1909119040 | 12220 | 12240 | 12250 | 12220 | 1680 |
| 244 | 20230726 | 145700 | 1888545780 | 12220 | 12190 | 12230 | 12180 | 914 |
| 245 | 20230726 | 145600 | 1877384850 | 12190 | 12190 | 12200 | 12190 | 128 |
| 246 | 20230726 | 145500 | 1875824500 | 12190 | 12190 | 12190 | 12190 | 40 |
| 247 | 20230726 | 145400 | 1875336900 | 12190 | 12190 | 12190 | 12190 | 0 |
| 248 | 20230726 | 145300 | 1875336900 | 12190 | 12190 | 12190 | 12190 | 110 |
| 249 | 20230726 | 145200 | 1873996000 | 12180 | 12180 | 12180 | 12180 | 20 |
| 250 | 20230726 | 145100 | 1873752400 | 12180 | 12180 | 12230 | 12180 | 78 |
| 251 | 20230726 | 145000 | 1872801160 | 12230 | 12180 | 12230 | 12180 | 4 |
| 252 | 20230726 | 144900 | 1872752290 | 12180 | 12180 | 12180 | 12180 | 2 |
| 253 | 20230726 | 144800 | 1872727930 | 12180 | 12180 | 12180 | 12180 | 0 |
| 254 | 20230726 | 144700 | 1872727930 | 12180 | 12250 | 12250 | 12180 | 111 |
| 255 | 20230726 | 144600 | 1871375220 | 12250 | 12210 | 12250 | 12210 | 80 |
| 256 | 20230726 | 144500 | 1870396060 | 12200 | 12200 | 12200 | 12200 | 64 |
| 257 | 20230726 | 144400 | 1869615260 | 12190 | 12200 | 12200 | 12190 | 111 |
| 258 | 20230726 | 144300 | 1868261560 | 12200 | 12200 | 12200 | 12200 | 201 |
| 259 | 20230726 | 144200 | 1865809360 | 12200 | 12260 | 12260 | 12200 | 201 |
| 260 | 20230726 | 144100 | 1863352240 | 12240 | 12240 | 12240 | 12240 | 100 |
| 261 | 20230726 | 144000 | 1862128240 | 12240 | 12240 | 12240 | 12240 | 118 |
| 262 | 20230726 | 143900 | 1860683920 | 12240 | 12260 | 12260 | 12240 | 150 |
| 263 | 20230726 | 143800 | 1858846920 | 12240 | 12240 | 12240 | 12240 | 5 |
| 264 | 20230726 | 143700 | 1858785720 | 12260 | 12260 | 12260 | 12260 | 254 |
| 265 | 20230726 | 143600 | 1855671680 | 12250 | 12220 | 12250 | 12220 | 693 |
| 266 | 20230726 | 143500 | 1847188550 | 12170 | 12190 | 12190 | 12170 | 53 |
| 267 | 20230726 | 143400 | 1846543030 | 12180 | 12190 | 12190 | 12180 | 84 |
| 268 | 20230726 | 143300 | 1845519420 | 12210 | 12210 | 12210 | 12210 | 9 |
| 269 | 20230726 | 143200 | 1845409530 | 12210 | 12210 | 12210 | 12210 | 1 |
| 270 | 20230726 | 143100 | 1845397320 | 12210 | 12190 | 12210 | 12190 | 359 |
| 271 | 20230726 | 143000 | 1841021090 | 12190 | 12220 | 12220 | 12190 | 119 |
| 272 | 20230726 | 142900 | 1839567520 | 12230 | 12240 | 12240 | 12230 | 122 |
| 273 | 20230726 | 142800 | 1838075260 | 12230 | 12220 | 12230 | 12220 | 117 |
| 274 | 20230726 | 142700 | 1836644650 | 12230 | 12230 | 12230 | 12230 | 4 |
| 275 | 20230726 | 142600 | 1836595730 | 12230 | 12230 | 12230 | 12230 | 93 |
| 276 | 20230726 | 142500 | 1835458340 | 12230 | 12230 | 12230 | 12230 | 5 |
| 277 | 20230726 | 142400 | 1835397190 | 12210 | 12210 | 12210 | 12210 | 1 |
| 278 | 20230726 | 142300 | 1835384980 | 12200 | 12200 | 12200 | 12200 | 40 |
| 279 | 20230726 | 142200 | 1834896980 | 12200 | 12200 | 12200 | 12200 | 3 |
| 280 | 20230726 | 142100 | 1834860380 | 12150 | 12150 | 12150 | 12150 | 0 |
| 281 | 20230726 | 142000 | 1834860380 | 12150 | 12150 | 12150 | 12150 | 0 |
| 282 | 20230726 | 141900 | 1834860380 | 12150 | 12150 | 12150 | 12150 | 2 |
| 283 | 20230726 | 141800 | 1834836080 | 12150 | 12150 | 12150 | 12150 | 9 |
| 284 | 20230726 | 141700 | 1834726730 | 12230 | 12170 | 12230 | 12170 | 267 |
| 285 | 20230726 | 141600 | 1831471130 | 12170 | 12100 | 12170 | 12100 | 256 |
| 286 | 20230726 | 141500 | 1828360420 | 12100 | 12110 | 12140 | 12090 | 169 |
| 287 | 20230726 | 141400 | 1826315770 | 12110 | 12120 | 12120 | 12110 | 1131 |
| 288 | 20230726 | 141300 | 1812618620 | 12120 | 12140 | 12140 | 12120 | 319 |
| 289 | 20230726 | 141200 | 1808751180 | 12130 | 12140 | 12140 | 12120 | 586 |
| 290 | 20230726 | 141100 | 1801644050 | 12150 | 12150 | 12150 | 12150 | 165 |
| 291 | 20230726 | 141000 | 1799639300 | 12150 | 12150 | 12150 | 12150 | 6 |
| 292 | 20230726 | 140900 | 1799566400 | 12150 | 12130 | 12150 | 12130 | 28 |
| 293 | 20230726 | 140800 | 1799226560 | 12120 | 12120 | 12120 | 12120 | 3 |
| 294 | 20230726 | 140700 | 1799190200 | 12120 | 12120 | 12120 | 12120 | 5 |
| 295 | 20230726 | 140600 | 1799129600 | 12120 | 12120 | 12120 | 12120 | 134 |
| 296 | 20230726 | 140500 | 1797505520 | 12150 | 12150 | 12150 | 12120 | 59 |
| 297 | 20230726 | 140400 | 1796789750 | 12150 | 12150 | 12150 | 12150 | 0 |
| 298 | 20230726 | 140300 | 1796789750 | 12150 | 12110 | 12150 | 12110 | 20 |
| 299 | 20230726 | 140200 | 1796547270 | 12110 | 12080 | 12140 | 12080 | 881 |
| 300 | 20230726 | 140100 | 1785878070 | 12080 | 12100 | 12100 | 12060 | 974 |
| 301 | 20230726 | 140000 | 1774114270 | 12100 | 12100 | 12120 | 12100 | 2863 |
| 302 | 20230726 | 135900 | 1739442750 | 12110 | 12110 | 12110 | 12110 | 876 |
| 303 | 20230726 | 135800 | 1728834390 | 12120 | 12120 | 12120 | 12110 | 126 |
| 304 | 20230726 | 135700 | 1727307720 | 12130 | 12140 | 12140 | 12130 | 85 |
| 305 | 20230726 | 135600 | 1726276550 | 12130 | 12140 | 12140 | 12120 | 666 |
| 306 | 20230726 | 135500 | 1718194420 | 12150 | 12180 | 12180 | 12140 | 30 |
| 307 | 20230726 | 135400 | 1717830130 | 12150 | 12150 | 12150 | 12150 | 273 |
| 308 | 20230726 | 135300 | 1714513180 | 12160 | 12200 | 12200 | 12160 | 1307 |
| 309 | 20230726 | 135200 | 1698615290 | 12190 | 12190 | 12190 | 12190 | 100 |
| 310 | 20230726 | 135100 | 1697396290 | 12190 | 12160 | 12190 | 12160 | 22 |
| 311 | 20230726 | 135000 | 1697128140 | 12170 | 12180 | 12180 | 12160 | 127 |
| 312 | 20230726 | 134900 | 1695582450 | 12200 | 12200 | 12200 | 12170 | 10 |
| 313 | 20230726 | 134800 | 1695460660 | 12160 | 12200 | 12200 | 12150 | 224 |
| 314 | 20230726 | 134700 | 1692737630 | 12200 | 12160 | 12200 | 12140 | 296 |
| 315 | 20230726 | 134600 | 1689142070 | 12170 | 12210 | 12210 | 12170 | 125 |
| 316 | 20230726 | 134500 | 1687620580 | 12210 | 12210 | 12210 | 12210 | 1 |
| 317 | 20230726 | 134400 | 1687608370 | 12230 | 12230 | 12230 | 12230 | 5 |
| 318 | 20230726 | 134300 | 1687547220 | 12230 | 12230 | 12230 | 12200 | 55 |
| 319 | 20230726 | 134200 | 1686876070 | 12230 | 12230 | 12230 | 12230 | 50 |
| 320 | 20230726 | 134100 | 1686264570 | 12240 | 12240 | 12240 | 12240 | 15 |
| 321 | 20230726 | 134000 | 1686080970 | 12250 | 12210 | 12250 | 12200 | 139 |
| 322 | 20230726 | 133900 | 1684384840 | 12210 | 12210 | 12210 | 12210 | 72 |
| 323 | 20230726 | 133800 | 1683505720 | 12200 | 12240 | 12240 | 12200 | 1501 |
| 324 | 20230726 | 133700 | 1665182250 | 12260 | 12260 | 12260 | 12260 | 1 |
| 325 | 20230726 | 133600 | 1665169990 | 12210 | 12220 | 12220 | 12210 | 10 |
| 326 | 20230726 | 133500 | 1665047880 | 12210 | 12200 | 12220 | 12200 | 130 |
| 327 | 20230726 | 133400 | 1663461770 | 12200 | 12190 | 12260 | 12190 | 316 |
| 328 | 20230726 | 133300 | 1659609510 | 12220 | 12230 | 12230 | 12220 | 95 |
| 329 | 20230726 | 133200 | 1658448560 | 12270 | 12270 | 12270 | 12270 | 0 |
| 330 | 20230726 | 133100 | 1658448560 | 12270 | 12220 | 12270 | 12220 | 12 |
| 331 | 20230726 | 133000 | 1658301820 | 12230 | 12270 | 12270 | 12230 | 22 |
| 332 | 20230726 | 132900 | 1658032720 | 12280 | 12280 | 12280 | 12280 | 98 |
| 333 | 20230726 | 132800 | 1656829280 | 12280 | 12280 | 12280 | 12280 | 5 |
| 334 | 20230726 | 132700 | 1656767880 | 12280 | 12220 | 12280 | 12220 | 189 |
| 335 | 20230726 | 132600 | 1654458240 | 12280 | 12280 | 12280 | 12280 | 0 |
| 336 | 20230726 | 132500 | 1654458240 | 12280 | 12280 | 12280 | 12280 | 1 |
| 337 | 20230726 | 132400 | 1654445960 | 12270 | 12200 | 12270 | 12200 | 86 |
| 338 | 20230726 | 132300 | 1653390960 | 12200 | 12200 | 12200 | 12200 | 0 |
| 339 | 20230726 | 132200 | 1653390960 | 12200 | 12260 | 12270 | 12200 | 151 |
| 340 | 20230726 | 132100 | 1651542560 | 12200 | 12260 | 12260 | 12200 | 11 |
| 341 | 20230726 | 132000 | 1651408300 | 12270 | 12260 | 12270 | 12260 | 61 |
| 342 | 20230726 | 131900 | 1650660330 | 12260 | 12190 | 12260 | 12190 | 944 |
| 343 | 20230726 | 131800 | 1639133420 | 12190 | 12190 | 12190 | 12190 | 0 |
| 344 | 20230726 | 131700 | 1639133420 | 12190 | 12180 | 12190 | 12180 | 52 |
| 345 | 20230726 | 131600 | 1638500050 | 12190 | 12190 | 12190 | 12190 | 1 |
| 346 | 20230726 | 131500 | 1638487860 | 12190 | 12190 | 12190 | 12190 | 409 |
| 347 | 20230726 | 131400 | 1633502150 | 12180 | 12180 | 12180 | 12180 | 203 |
| 348 | 20230726 | 131300 | 1631029610 | 12170 | 12160 | 12170 | 12160 | 151 |
| 349 | 20230726 | 131200 | 1629192450 | 12150 | 12150 | 12150 | 12150 | 161 |
| 350 | 20230726 | 131100 | 1627236300 | 12150 | 12140 | 12150 | 12140 | 2 |
| 351 | 20230726 | 131000 | 1627212010 | 12110 | 12120 | 12120 | 12110 | 10 |
| 352 | 20230726 | 130900 | 1627090890 | 12100 | 12140 | 12140 | 12100 | 1294 |
| 353 | 20230726 | 130800 | 1611419470 | 12150 | 12140 | 12150 | 12130 | 662 |
| 354 | 20230726 | 130700 | 1603379330 | 12130 | 12150 | 12150 | 12130 | 475 |
| 355 | 20230726 | 130600 | 1597616910 | 12130 | 12130 | 12140 | 12130 | 739 |
| 356 | 20230726 | 130500 | 1588652830 | 12130 | 12120 | 12130 | 12120 | 12 |
| 357 | 20230726 | 130400 | 1588507380 | 12120 | 12140 | 12140 | 12120 | 421 |
| 358 | 20230726 | 130300 | 1583401940 | 12130 | 12130 | 12130 | 12130 | 0 |
| 359 | 20230726 | 130200 | 1583401940 | 12130 | 12160 | 12160 | 12130 | 1021 |
| 360 | 20230726 | 130100 | 1571010200 | 12150 | 12160 | 12160 | 12150 | 285 |
| 361 | 20230726 | 130000 | 1567547440 | 12150 | 12210 | 12210 | 12150 | 49 |
| 362 | 20230726 | 125900 | 1566950120 | 12140 | 12160 | 12160 | 12140 | 621 |
| 363 | 20230726 | 125800 | 1559403880 | 12150 | 12150 | 12150 | 12150 | 20 |
| 364 | 20230726 | 125700 | 1559160880 | 12210 | 12210 | 12210 | 12150 | 31 |
| 365 | 20230726 | 125600 | 1558784110 | 12160 | 12150 | 12200 | 12150 | 162 |
| 366 | 20230726 | 125500 | 1556813430 | 12150 | 12150 | 12150 | 12150 | 0 |
| 367 | 20230726 | 125400 | 1556813430 | 12150 | 12150 | 12150 | 12150 | 40 |
| 368 | 20230726 | 125300 | 1556327430 | 12120 | 12200 | 12200 | 12120 | 391 |
| 369 | 20230726 | 125200 | 1551568350 | 12200 | 12200 | 12200 | 12200 | 0 |
| 370 | 20230726 | 125100 | 1551568350 | 12200 | 12200 | 12200 | 12190 | 14 |
| 371 | 20230726 | 125000 | 1551397630 | 12190 | 12180 | 12190 | 12170 | 266 |
| 372 | 20230726 | 124900 | 1548156190 | 12120 | 12110 | 12120 | 12110 | 175 |
| 373 | 20230726 | 124800 | 1546036600 | 12110 | 12110 | 12110 | 12110 | 140 |
| 374 | 20230726 | 124700 | 1544341200 | 12110 | 12160 | 12160 | 12110 | 1365 |
| 375 | 20230726 | 124600 | 1527781190 | 12100 | 12130 | 12190 | 12100 | 1944 |
| 376 | 20230726 | 124500 | 1504207010 | 12120 | 12180 | 12190 | 12120 | 929 |
| 377 | 20230726 | 124400 | 1492940100 | 12180 | 12180 | 12180 | 12180 | 179 |
| 378 | 20230726 | 124300 | 1490759880 | 12180 | 12190 | 12190 | 12180 | 36 |
| 379 | 20230726 | 124200 | 1490321140 | 12190 | 12190 | 12190 | 12190 | 134 |
| 380 | 20230726 | 124100 | 1488687680 | 12190 | 12230 | 12230 | 12130 | 802 |
| 381 | 20230726 | 124000 | 1478897220 | 12230 | 12240 | 12260 | 12230 | 173 |
| 382 | 20230726 | 123900 | 1476780460 | 12240 | 12260 | 12260 | 12240 | 354 |
| 383 | 20230726 | 123800 | 1472444950 | 12260 | 12260 | 12260 | 12250 | 15 |
| 384 | 20230726 | 123700 | 1472261060 | 12260 | 12250 | 12260 | 12240 | 79 |
| 385 | 20230726 | 123600 | 1471293700 | 12240 | 12240 | 12240 | 12240 | 112 |
| 386 | 20230726 | 123500 | 1469922820 | 12250 | 12280 | 12280 | 12250 | 787 |
| 387 | 20230726 | 123400 | 1460278110 | 12290 | 12300 | 12310 | 12290 | 3869 |
| 388 | 20230726 | 123300 | 1412691690 | 12310 | 12310 | 12310 | 12300 | 19 |
| 389 | 20230726 | 123200 | 1412457810 | 12350 | 12300 | 12350 | 12300 | 608 |
| 390 | 20230726 | 123100 | 1404979360 | 12350 | 12350 | 12350 | 12350 | 1 |
| 391 | 20230726 | 123000 | 1404967010 | 12300 | 12350 | 12350 | 12300 | 3605 |
| 392 | 20230726 | 122900 | 1360553100 | 12350 | 12350 | 12350 | 12350 | 147 |
| 393 | 20230726 | 122800 | 1358737650 | 12360 | 12360 | 12360 | 12360 | 0 |
| 394 | 20230726 | 122700 | 1358737650 | 12360 | 12370 | 12370 | 12360 | 347 |
| 395 | 20230726 | 122600 | 1354446190 | 12380 | 12380 | 12380 | 12380 | 3 |
| 396 | 20230726 | 122500 | 1354409050 | 12390 | 12390 | 12390 | 12390 | 0 |
| 397 | 20230726 | 122400 | 1354409050 | 12390 | 12390 | 12390 | 12390 | 1 |
| 398 | 20230726 | 122300 | 1354396660 | 12390 | 12390 | 12390 | 12390 | 70 |
| 399 | 20230726 | 122200 | 1353529360 | 12390 | 12390 | 12390 | 12390 | 1 |
| 400 | 20230726 | 122100 | 1353516970 | 12360 | 12360 | 12360 | 12360 | 313 |
| 401 | 20230726 | 122000 | 1349648290 | 12350 | 12360 | 12360 | 12350 | 680 |
| 402 | 20230726 | 121900 | 1341246290 | 12360 | 12360 | 12360 | 12360 | 0 |
| 403 | 20230726 | 121800 | 1341246290 | 12360 | 12350 | 12360 | 12350 | 566 |
| 404 | 20230726 | 121700 | 1334255590 | 12350 | 12360 | 12360 | 12350 | 4 |
| 405 | 20230726 | 121600 | 1334206180 | 12350 | 12350 | 12350 | 12350 | 452 |
| 406 | 20230726 | 121500 | 1328623980 | 12350 | 12350 | 12350 | 12350 | 412 |
| 407 | 20230726 | 121400 | 1323535780 | 12350 | 12360 | 12360 | 12350 | 586 |
| 408 | 20230726 | 121300 | 1316298180 | 12350 | 12340 | 12350 | 12340 | 372 |
| 409 | 20230726 | 121200 | 1311704180 | 12340 | 12360 | 12360 | 12340 | 421 |
| 410 | 20230726 | 121100 | 1306501560 | 12350 | 12350 | 12350 | 12350 | 335 |
| 411 | 20230726 | 121000 | 1302364310 | 12350 | 12360 | 12370 | 12350 | 301 |
| 412 | 20230726 | 120900 | 1298642440 | 12370 | 12370 | 12370 | 12370 | 4 |
| 413 | 20230726 | 120800 | 1298592960 | 12370 | 12370 | 12370 | 12370 | 3 |
| 414 | 20230726 | 120700 | 1298555850 | 12370 | 12370 | 12370 | 12370 | 5 |
| 415 | 20230726 | 120600 | 1298494000 | 12380 | 12380 | 12380 | 12380 | 0 |
| 416 | 20230726 | 120500 | 1298494000 | 12380 | 12390 | 12390 | 12380 | 17 |
| 417 | 20230726 | 120400 | 1298283480 | 12400 | 12410 | 12410 | 12400 | 1805 |
| 418 | 20230726 | 120300 | 1275892140 | 12410 | 12410 | 12410 | 12410 | 0 |
| 419 | 20230726 | 120200 | 1275892140 | 12410 | 12410 | 12410 | 12410 | 0 |
| 420 | 20230726 | 120100 | 1275892140 | 12410 | 12410 | 12410 | 12410 | 49 |
| 421 | 20230726 | 120000 | 1275284050 | 12430 | 12430 | 12430 | 12430 | 0 |
| 422 | 20230726 | 115900 | 1275284050 | 12430 | 12410 | 12430 | 12410 | 17 |
| 423 | 20230726 | 115800 | 1275072760 | 12430 | 12410 | 12430 | 12410 | 7 |
| 424 | 20230726 | 115700 | 1274985870 | 12430 | 12410 | 12430 | 12410 | 19 |
| 425 | 20230726 | 115600 | 1274749980 | 12410 | 12410 | 12410 | 12410 | 560 |
| 426 | 20230726 | 115500 | 1267800380 | 12430 | 12420 | 12430 | 12410 | 118 |
| 427 | 20230726 | 115400 | 1266335630 | 12420 | 12420 | 12420 | 12420 | 0 |
| 428 | 20230726 | 115300 | 1266335630 | 12420 | 12420 | 12420 | 12420 | 26 |
| 429 | 20230726 | 115200 | 1266012710 | 12420 | 12420 | 12420 | 12420 | 0 |
| 430 | 20230726 | 115100 | 1266012710 | 12420 | 12420 | 12420 | 12420 | 122 |
| 431 | 20230726 | 115000 | 1264497470 | 12420 | 12430 | 12430 | 12420 | 355 |
| 432 | 20230726 | 114900 | 1260088330 | 12430 | 12430 | 12430 | 12430 | 7 |
| 433 | 20230726 | 114800 | 1260001320 | 12410 | 12410 | 12410 | 12410 | 322 |
| 434 | 20230726 | 114700 | 1256005300 | 12420 | 12420 | 12420 | 12420 | 122 |
| 435 | 20230726 | 114600 | 1254490060 | 12410 | 12400 | 12410 | 12400 | 503 |
| 436 | 20230726 | 114500 | 1248250660 | 12410 | 12410 | 12410 | 12410 | 4 |
| 437 | 20230726 | 114400 | 1248201020 | 12400 | 12400 | 12400 | 12400 | 560 |
| 438 | 20230726 | 114300 | 1241257020 | 12370 | 12370 | 12370 | 12370 | 45 |
| 439 | 20230726 | 114200 | 1240700370 | 12400 | 12400 | 12400 | 12400 | 100 |
| 440 | 20230726 | 114100 | 1239460370 | 12360 | 12370 | 12370 | 12360 | 83 |
| 441 | 20230726 | 114000 | 1238433970 | 12370 | 12370 | 12370 | 12370 | 0 |
| 442 | 20230726 | 113900 | 1238433970 | 12370 | 12370 | 12370 | 12370 | 1 |
| 443 | 20230726 | 113800 | 1238421600 | 12350 | 12350 | 12350 | 12350 | 0 |
| 444 | 20230726 | 113700 | 1238421600 | 12350 | 12360 | 12360 | 12350 | 150 |
| 445 | 20230726 | 113600 | 1236568010 | 12360 | 12360 | 12360 | 12360 | 0 |
| 446 | 20230726 | 113500 | 1236568010 | 12360 | 12360 | 12360 | 12360 | 10 |
| 447 | 20230726 | 113400 | 1236444410 | 12360 | 12370 | 12370 | 12360 | 18 |
| 448 | 20230726 | 113300 | 1236221920 | 12400 | 12400 | 12400 | 12400 | 0 |
| 449 | 20230726 | 113200 | 1236221920 | 12400 | 12400 | 12400 | 12400 | 1 |
| 450 | 20230726 | 113100 | 1236209520 | 12400 | 12400 | 12400 | 12400 | 2 |
| 451 | 20230726 | 113000 | 1236184720 | 12400 | 12400 | 12400 | 12400 | 398 |
| 452 | 20230726 | 112900 | 1231249520 | 12340 | 12350 | 12350 | 12340 | 3278 |
| 453 | 20230726 | 112800 | 1190771940 | 12350 | 12350 | 12350 | 12350 | 1 |
| 454 | 20230726 | 112700 | 1190759590 | 12350 | 12350 | 12350 | 12350 | 25 |
| 455 | 20230726 | 112600 | 1190450840 | 12350 | 12350 | 12350 | 12350 | 0 |
| 456 | 20230726 | 112500 | 1190450840 | 12350 | 12350 | 12350 | 12350 | 0 |
| 457 | 20230726 | 112400 | 1190450840 | 12350 | 12350 | 12350 | 12350 | 325 |
| 458 | 20230726 | 112300 | 1186437090 | 12420 | 12360 | 12420 | 12360 | 1068 |
| 459 | 20230726 | 112200 | 1173228930 | 12350 | 12350 | 12350 | 12350 | 50 |
| 460 | 20230726 | 112100 | 1172611430 | 12340 | 12340 | 12340 | 12340 | 30 |
| 461 | 20230726 | 112000 | 1172241230 | 12340 | 12340 | 12340 | 12340 | 50 |
| 462 | 20230726 | 111900 | 1171624230 | 12330 | 12330 | 12330 | 12330 | 0 |
| 463 | 20230726 | 111800 | 1171624230 | 12330 | 12340 | 12340 | 12330 | 225 |
| 464 | 20230726 | 111700 | 1168849570 | 12370 | 12370 | 12370 | 12370 | 0 |
| 465 | 20230726 | 111600 | 1168849570 | 12370 | 12370 | 12370 | 12370 | 41 |
| 466 | 20230726 | 111500 | 1168342400 | 12330 | 12330 | 12330 | 12330 | 14 |
| 467 | 20230726 | 111400 | 1168169780 | 12330 | 12330 | 12330 | 12330 | 50 |
| 468 | 20230726 | 111300 | 1167553280 | 12330 | 12330 | 12340 | 12320 | 914 |
| 469 | 20230726 | 111200 | 1156283950 | 12330 | 12330 | 12330 | 12330 | 0 |
| 470 | 20230726 | 111100 | 1156283950 | 12330 | 12370 | 12370 | 12330 | 706 |
| 471 | 20230726 | 111000 | 1147561970 | 12360 | 12370 | 12370 | 12360 | 863 |
| 472 | 20230726 | 110900 | 1136887190 | 12370 | 12370 | 12370 | 12370 | 330 |
| 473 | 20230726 | 110800 | 1132805090 | 12370 | 12370 | 12370 | 12370 | 201 |
| 474 | 20230726 | 110700 | 1130318720 | 12360 | 12370 | 12370 | 12360 | 276 |
| 475 | 20230726 | 110600 | 1126905830 | 12370 | 12420 | 12420 | 12370 | 127 |
| 476 | 20230726 | 110500 | 1125329730 | 12420 | 12420 | 12420 | 12420 | 100 |
| 477 | 20230726 | 110400 | 1124087730 | 12390 | 12390 | 12390 | 12390 | 349 |
| 478 | 20230726 | 110300 | 1119763620 | 12420 | 12420 | 12420 | 12420 | 0 |
| 479 | 20230726 | 110200 | 1119763620 | 12420 | 12400 | 12420 | 12400 | 663 |
| 480 | 20230726 | 110100 | 1111536360 | 12400 | 12390 | 12400 | 12390 | 132 |
| 481 | 20230726 | 110000 | 1109900520 | 12390 | 12390 | 12390 | 12390 | 1 |
| 482 | 20230726 | 105900 | 1109888130 | 12400 | 12390 | 12400 | 12380 | 13 |
| 483 | 20230726 | 105800 | 1109727020 | 12390 | 12350 | 12390 | 12350 | 132 |
| 484 | 20230726 | 105700 | 1108096780 | 12390 | 12390 | 12390 | 12390 | 0 |
| 485 | 20230726 | 105600 | 1108096780 | 12390 | 12390 | 12390 | 12390 | 30 |
| 486 | 20230726 | 105500 | 1107725080 | 12390 | 12360 | 12390 | 12320 | 822 |
| 487 | 20230726 | 105400 | 1097580750 | 12390 | 12390 | 12390 | 12360 | 220 |
| 488 | 20230726 | 105300 | 1094855640 | 12410 | 12410 | 12410 | 12410 | 5 |
| 489 | 20230726 | 105200 | 1094793590 | 12410 | 12410 | 12410 | 12410 | 0 |
| 490 | 20230726 | 105100 | 1094793590 | 12410 | 12410 | 12410 | 12410 | 39 |
| 491 | 20230726 | 105000 | 1094309600 | 12400 | 12330 | 12400 | 12320 | 1706 |
| 492 | 20230726 | 104900 | 1073273160 | 12320 | 12320 | 12350 | 12320 | 347 |
| 493 | 20230726 | 104800 | 1068989270 | 12320 | 12330 | 12330 | 12320 | 251 |
| 494 | 20230726 | 104700 | 1065895740 | 12320 | 12310 | 12320 | 12310 | 1107 |
| 495 | 20230726 | 104600 | 1052265040 | 12310 | 12320 | 12320 | 12310 | 593 |
| 496 | 20230726 | 104500 | 1044962490 | 12310 | 12320 | 12320 | 12310 | 34 |
| 497 | 20230726 | 104400 | 1044543740 | 12310 | 12330 | 12330 | 12310 | 676 |
| 498 | 20230726 | 104300 | 1036215280 | 12330 | 12330 | 12330 | 12330 | 1 |
| 499 | 20230726 | 104200 | 1036202950 | 12330 | 12340 | 12340 | 12320 | 1797 |
| 500 | 20230726 | 104100 | 1014029700 | 12350 | 12350 | 12350 | 12350 | 2 |
| 501 | 20230726 | 104000 | 1014005000 | 12350 | 12340 | 12350 | 12340 | 265 |
| 502 | 20230726 | 103900 | 1010733340 | 12340 | 12340 | 12340 | 12340 | 570 |
| 503 | 20230726 | 103800 | 1003699540 | 12340 | 12330 | 12340 | 12320 | 1117 |
| 504 | 20230726 | 103700 | 989928250 | 12320 | 12320 | 12320 | 12320 | 14 |
| 505 | 20230726 | 103600 | 989755770 | 12320 | 12320 | 12320 | 12320 | 5 |
| 506 | 20230726 | 103500 | 989694170 | 12310 | 12310 | 12340 | 12310 | 928 |
| 507 | 20230726 | 103400 | 978256680 | 12310 | 12310 | 12310 | 12300 | 117 |
| 508 | 20230726 | 103300 | 976817460 | 12310 | 12310 | 12310 | 12310 | 41 |
| 509 | 20230726 | 103200 | 976312750 | 12310 | 12310 | 12310 | 12300 | 962 |
| 510 | 20230726 | 103100 | 964478290 | 12310 | 12310 | 12310 | 12310 | 407 |
| 511 | 20230726 | 103000 | 959468120 | 12310 | 12310 | 12320 | 12310 | 230 |
| 512 | 20230726 | 102900 | 956636410 | 12310 | 12320 | 12320 | 12310 | 66 |
| 513 | 20230726 | 102800 | 955823910 | 12310 | 12300 | 12310 | 12300 | 391 |
| 514 | 20230726 | 102700 | 951012730 | 12300 | 12310 | 12310 | 12300 | 561 |
| 515 | 20230726 | 102600 | 944107240 | 12310 | 12300 | 12310 | 12300 | 538 |
| 516 | 20230726 | 102500 | 937488050 | 12300 | 12310 | 12310 | 12300 | 1069 |
| 517 | 20230726 | 102400 | 924330960 | 12310 | 12310 | 12320 | 12310 | 454 |
| 518 | 20230726 | 102300 | 918741720 | 12310 | 12350 | 12350 | 12310 | 420 |
| 519 | 20230726 | 102200 | 913564730 | 12350 | 12360 | 12360 | 12350 | 1035 |
| 520 | 20230726 | 102100 | 900775220 | 12370 | 12400 | 12400 | 12370 | 683 |
| 521 | 20230726 | 102000 | 892321570 | 12380 | 12390 | 12410 | 12380 | 1425 |
| 522 | 20230726 | 101900 | 874672210 | 12390 | 12390 | 12390 | 12390 | 85 |
| 523 | 20230726 | 101800 | 873619060 | 12390 | 12390 | 12390 | 12390 | 360 |
| 524 | 20230726 | 101700 | 869158660 | 12390 | 12410 | 12410 | 12390 | 245 |
| 525 | 20230726 | 101600 | 866119470 | 12410 | 12410 | 12410 | 12410 | 208 |
| 526 | 20230726 | 101500 | 863538190 | 12390 | 12390 | 12390 | 12390 | 10 |
| 527 | 20230726 | 101400 | 863414290 | 12370 | 12370 | 12370 | 12370 | 113 |
| 528 | 20230726 | 101300 | 862016480 | 12360 | 12390 | 12390 | 12360 | 532 |
| 529 | 20230726 | 101200 | 855432030 | 12370 | 12380 | 12390 | 12370 | 303 |
| 530 | 20230726 | 101100 | 851679450 | 12380 | 12390 | 12390 | 12360 | 327 |
| 531 | 20230726 | 101000 | 847633150 | 12390 | 12380 | 12460 | 12380 | 452 |
| 532 | 20230726 | 100900 | 842022390 | 12400 | 12380 | 12400 | 12380 | 495 |
| 533 | 20230726 | 100800 | 835885160 | 12380 | 12440 | 12440 | 12380 | 554 |
| 534 | 20230726 | 100700 | 829021700 | 12410 | 12410 | 12410 | 12370 | 179 |
| 535 | 20230726 | 100600 | 826806270 | 12410 | 12400 | 12410 | 12370 | 1501 |
| 536 | 20230726 | 100500 | 808211260 | 12410 | 12460 | 12460 | 12410 | 425 |
| 537 | 20230726 | 100400 | 802934400 | 12460 | 12450 | 12460 | 12400 | 734 |
| 538 | 20230726 | 100300 | 793813620 | 12460 | 12460 | 12460 | 12450 | 10 |
| 539 | 20230726 | 100200 | 793689030 | 12460 | 12470 | 12480 | 12460 | 488 |
| 540 | 20230726 | 100100 | 787604170 | 12480 | 12510 | 12510 | 12480 | 1987 |
| 541 | 20230726 | 100000 | 762769580 | 12510 | 12510 | 12510 | 12500 | 1463 |
| 542 | 20230726 | 095900 | 744480120 | 12500 | 12500 | 12510 | 12500 | 836 |
| 543 | 20230726 | 095800 | 734028820 | 12500 | 12580 | 12580 | 12500 | 3316 |
| 544 | 20230726 | 095700 | 692418960 | 12580 | 12580 | 12580 | 12580 | 1 |
| 545 | 20230726 | 095600 | 692406380 | 12580 | 12580 | 12580 | 12580 | 20 |
| 546 | 20230726 | 095500 | 692154780 | 12580 | 12590 | 12590 | 12580 | 133 |
| 547 | 20230726 | 095400 | 690481510 | 12590 | 12580 | 12590 | 12580 | 66 |
| 548 | 20230726 | 095300 | 689651040 | 12580 | 12610 | 12610 | 12580 | 2751 |
| 549 | 20230726 | 095200 | 654996090 | 12600 | 12610 | 12610 | 12600 | 1375 |
| 550 | 20230726 | 095100 | 637657590 | 12610 | 12620 | 12620 | 12610 | 678 |
| 551 | 20230726 | 095000 | 629106590 | 12620 | 12620 | 12620 | 12620 | 16 |
| 552 | 20230726 | 094900 | 628904670 | 12610 | 12620 | 12620 | 12610 | 988 |
| 553 | 20230726 | 094800 | 616443460 | 12630 | 12630 | 12630 | 12620 | 228 |
| 554 | 20230726 | 094700 | 613564910 | 12630 | 12640 | 12640 | 12630 | 59 |
| 555 | 20230726 | 094600 | 612819250 | 12650 | 12650 | 12650 | 12650 | 114 |
| 556 | 20230726 | 094500 | 611377150 | 12650 | 12640 | 12650 | 12640 | 198 |
| 557 | 20230726 | 094400 | 608874420 | 12640 | 12640 | 12640 | 12630 | 159 |
| 558 | 20230726 | 094300 | 606864730 | 12640 | 12650 | 12650 | 12640 | 118 |
| 559 | 20230726 | 094200 | 605373100 | 12650 | 12620 | 12650 | 12620 | 35 |
| 560 | 20230726 | 094100 | 604930800 | 12650 | 12650 | 12650 | 12650 | 182 |
| 561 | 20230726 | 094000 | 602628500 | 12620 | 12650 | 12650 | 12620 | 364 |
| 562 | 20230726 | 093900 | 598025780 | 12650 | 12670 | 12680 | 12650 | 32 |
| 563 | 20230726 | 093800 | 597620550 | 12650 | 12660 | 12680 | 12610 | 1588 |
| 564 | 20230726 | 093700 | 577524460 | 12650 | 12650 | 12690 | 12610 | 2579 |
| 565 | 20230726 | 093600 | 544902870 | 12650 | 12650 | 12650 | 12600 | 1131 |
| 566 | 20230726 | 093500 | 530628870 | 12650 | 12670 | 12670 | 12650 | 491 |
| 567 | 20230726 | 093400 | 524412630 | 12650 | 12670 | 12670 | 12650 | 541 |
| 568 | 20230726 | 093300 | 517567030 | 12670 | 12710 | 12740 | 12670 | 3191 |
| 569 | 20230726 | 093200 | 477045970 | 12710 | 12710 | 12710 | 12710 | 192 |
| 570 | 20230726 | 093100 | 474605650 | 12710 | 12750 | 12750 | 12710 | 51 |
| 571 | 20230726 | 093000 | 473957240 | 12710 | 12760 | 12760 | 12710 | 94 |
| 572 | 20230726 | 092900 | 472759310 | 12710 | 12710 | 12710 | 12710 | 628 |
| 573 | 20230726 | 092800 | 464777430 | 12710 | 12710 | 12720 | 12710 | 2220 |
| 574 | 20230726 | 092700 | 436556170 | 12720 | 12710 | 12720 | 12710 | 497 |
| 575 | 20230726 | 092600 | 430238550 | 12720 | 12720 | 12720 | 12720 | 600 |
| 576 | 20230726 | 092500 | 422606550 | 12710 | 12710 | 12710 | 12710 | 142 |
| 577 | 20230726 | 092400 | 420801730 | 12710 | 12710 | 12740 | 12710 | 4329 |
| 578 | 20230726 | 092300 | 365765260 | 12710 | 12710 | 12730 | 12710 | 495 |
| 579 | 20230726 | 092200 | 359473360 | 12730 | 12710 | 12730 | 12710 | 2186 |
| 580 | 20230726 | 092100 | 331673900 | 12710 | 12710 | 12710 | 12710 | 1841 |
| 581 | 20230726 | 092000 | 308274790 | 12720 | 12720 | 12730 | 12720 | 426 |
| 582 | 20230726 | 091900 | 302856000 | 12720 | 12730 | 12730 | 12720 | 626 |
| 583 | 20230726 | 091800 | 294891860 | 12740 | 12780 | 12780 | 12740 | 4 |
| 584 | 20230726 | 091700 | 294840810 | 12800 | 12740 | 12800 | 12740 | 1362 |
| 585 | 20230726 | 091600 | 277457390 | 12740 | 12730 | 12740 | 12710 | 1029 |
| 586 | 20230726 | 091500 | 264366560 | 12720 | 12750 | 12750 | 12720 | 2231 |
| 587 | 20230726 | 091400 | 235982850 | 12760 | 12820 | 12820 | 12750 | 2427 |
| 588 | 20230726 | 091300 | 204935200 | 12820 | 12850 | 12850 | 12820 | 22 |
| 589 | 20230726 | 091200 | 204653100 | 12850 | 12850 | 12850 | 12850 | 0 |
| 590 | 20230726 | 091100 | 204653100 | 12850 | 12820 | 12850 | 12810 | 338 |
| 591 | 20230726 | 091000 | 200322670 | 12810 | 12810 | 12810 | 12800 | 1879 |
| 592 | 20230726 | 090900 | 176269250 | 12810 | 12810 | 12810 | 12810 | 188 |
| 593 | 20230726 | 090800 | 173860970 | 12800 | 12810 | 12810 | 12800 | 1615 |
| 594 | 20230726 | 090700 | 153180200 | 12810 | 12830 | 12830 | 12810 | 829 |
| 595 | 20230726 | 090600 | 142557470 | 12830 | 13030 | 13030 | 12820 | 5050 |
| 596 | 20230726 | 090500 | 77057130 | 13040 | 13040 | 13040 | 13040 | 30 |
| 597 | 20230726 | 090400 | 76665930 | 13040 | 13060 | 13060 | 13030 | 2768 |
| 598 | 20230726 | 090300 | 40543880 | 13070 | 13090 | 13090 | 13070 | 504 |
| 599 | 20230726 | 090200 | 33947250 | 13090 | 13130 | 13130 | 13090 | 160 |
| 600 | 20230726 | 090100 | 31847850 | 13130 | 13140 | 13140 | 13130 | 22 |
| 601 | 20230726 | 090000 | 31558780 | 13140 | 13050 | 13140 | 13050 | 2417 |